lastminute.com N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.850	11.950	11.850	11.950	11.947	356
2026-04-28	12.050	12.200	11.950	11.950	11.947	1,943
2026-04-27	11.650	11.750	11.650	11.750	11.747	1,665
2026-04-24	12.000	12.000	12.000	12.000	11.997	684
2026-04-23	13.200	13.200	12.050	12.200	12.196	3,642
2026-04-22	12.100	12.300	12.000	12.150	12.146	6,113
2026-04-21	12.500	12.500	12.500	12.500	12.496	2,092
2026-04-20	12.950	13.100	12.850	12.900	12.896	100,952
2026-04-17	12.950	13.050	12.769	13.050	13.046	977
2026-04-16	12.900	12.900	12.425	12.700	12.696	3,136
2026-04-15	12.650	12.650	12.600	12.600	12.596	127
2026-04-14	12.300	12.625	12.300	12.500	12.496	1,087
2026-04-13	12.475	12.475	12.100	12.100	12.097	3,562
2026-04-10	12.250	12.257	12.150	12.257	12.253	249
2026-04-09	12.400	12.400	12.242	12.250	12.246	875
2026-04-08	12.000	12.607	12.000	12.150	12.146	715
2026-04-07	11.500	11.921	11.500	11.921	11.917	203
2026-04-02	11.650	11.900	11.450	11.900	11.897	1,287
2026-04-01	11.625	11.750	11.300	11.587	11.584	7,178
2026-03-31	11.350	11.500	11.350	11.500	11.497	185
2026-03-30	12.000	12.000	11.150	11.200	11.197	2,173
2026-03-27	11.250	11.300	10.950	11.100	11.097	3,943
2026-03-26	11.500	11.500	11.450	11.450	11.447	1,818
2026-03-25	11.500	11.642	11.500	11.642	11.639	722
2026-03-24	11.350	11.700	11.350	11.620	11.617	7,189
2026-03-23	12.000	12.000	11.300	11.766	11.763	621
2026-03-20	12.450	12.450	11.550	12.200	12.196	1,881
2026-03-19	11.550	12.150	11.550	12.150	12.146	1,554
2026-03-18	12.350	12.350	12.100	12.250	12.246	2,240
2026-03-17	12.300	12.650	12.300	12.400	12.396	798
2026-03-16	12.700	12.700	12.100	12.464	12.461	157
2026-03-13	12.200	12.500	11.950	12.500	12.496	1,236
2026-03-12	12.400	12.400	11.900	12.050	12.047	41
2026-03-11	12.400	12.400	12.400	12.400	12.396	2
2026-03-10	13.150	13.167	13.000	13.167	13.164	4,161
2026-03-09	12.800	12.800	12.696	12.696	12.692	453
2026-03-06	13.000	13.200	12.999	12.999	12.996	176
2026-03-05	13.550	13.550	13.100	13.100	13.096	1,787
2026-03-04	13.700	13.700	12.850	13.000	12.996	327
2026-03-03	12.850	12.850	12.250	12.500	12.497	233
2026-03-02	13.500	13.500	13.000	13.350	13.346	575
2026-02-27	13.650	13.650	13.400	13.600	13.596	248
2026-02-26	13.200	13.400	13.200	13.400	13.396	127
2026-02-25	13.500	13.500	13.500	13.500	13.496	100
2026-02-24	13.900	13.950	13.850	13.941	13.937	880
2026-02-23	13.965	13.965	13.954	13.954	13.950	542
2026-02-20	13.900	13.900	13.900	13.900	13.896	1
2026-02-19	14.250	14.250	14.100	14.100	14.096	1
2026-02-18	14.450	14.450	14.350	14.350	14.346	70
2026-02-16	15.300	15.300	14.250	14.250	14.246	1,602
2026-02-13	15.450	15.450	14.800	15.000	14.996	761
2026-02-12	15.700	15.700	15.700	15.700	15.695	1,130
2026-02-11	15.500	15.750	15.400	15.750	15.745	86
2026-02-10	15.100	15.500	15.100	15.500	15.496	559
2026-02-09	14.900	15.300	14.900	15.300	15.296	19
2026-02-06	14.750	14.900	14.750	14.900	14.896	1,500
2026-02-05	14.250	14.250	14.250	14.250	14.246	332
2026-02-04	14.700	14.900	14.325	14.450	14.446	1,638
2026-02-03	15.000	15.000	14.325	14.600	14.596	1,052
2026-02-02	14.000	14.100	14.000	14.100	14.096	3,583

← NewerPage 3 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0038 GBX
2025-07-02	0.0038 GBX
2024-06-26	0.0037 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.